Genie Energy Ltd. Class B Common Stock Stock (GNE)

14.84
-0.02 (-0.13%)
NYSE· Last Trade: Sep 1st, 2:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Genie Energy Ltd. Class B Common Stock Stock (GNE)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202614.7114.8814.5714.8476,13414.84
8/28/202614.8315.2914.7414.8655,50814.86
8/27/202615.0215.3614.7214.9152,38514.91
8/26/202615.3215.4014.9315.0162,21515.01
8/25/202615.1415.4515.1415.4251,26315.42
8/24/202615.3215.5014.9815.2863,54915.28
8/21/202615.0515.4114.4715.00183,44715.00
8/20/202614.9215.2314.7815.0364,84415.03
8/19/202614.7715.0714.7015.0087,49615.00
8/18/202614.8214.8914.6514.7859,19114.78
8/17/202614.5214.6614.3914.6574,14114.65
8/14/202614.5214.7214.4814.5456,75114.54
8/13/202614.5014.7514.5014.6660,28714.59
8/12/202614.5514.5814.3214.4447,65114.37
8/11/202614.4914.8414.4614.5895,07314.51
8/10/202614.3814.5013.6214.4892,48314.41
8/07/202614.6414.7214.4414.5562,39514.48
8/06/202614.1814.7713.8914.74117,59814.66
8/05/202613.8714.1213.8214.1289,29714.05
8/04/202614.1314.2013.9213.9385,07613.86
8/03/202614.0714.1914.0014.1363,89414.06
7/31/202614.0514.4013.8713.9173,48813.84
7/30/202614.0614.2113.9814.1261,32314.05
7/29/202614.4314.4513.9514.0382,80013.96
7/28/202614.5114.7914.3014.3267,24514.25
7/27/202614.3614.5414.3214.3359,35414.26
7/24/202614.5414.6314.3114.3267,78314.25
7/23/202614.2814.5814.2214.5471,40914.47
7/22/202614.3114.5314.2414.5072,31514.43
7/21/202614.0514.3213.9814.2355,60214.16
7/20/202614.1114.2614.0014.1356,00614.06
7/17/202614.3214.4613.9213.9985,51413.92
7/16/202614.2014.3613.9914.3380,64114.26
7/15/202613.9514.2013.9514.1876,29514.11
7/14/202614.1614.3013.9714.0355,65613.96
7/13/202614.2014.2013.8514.0475,99813.97
7/10/202613.8914.1513.6914.0892,18114.01
7/09/202614.0314.1213.4113.77264,87113.70
7/08/202614.2114.2914.0414.0554,80813.98
7/07/202614.5014.6514.2414.2777,77514.20
7/06/202614.5314.6514.3414.4755,01214.40
7/02/202614.5314.7614.2214.6258,59314.55
7/01/202614.5114.7414.4814.5861,54514.51
6/30/202614.5314.6614.3814.4553,96214.38
6/29/202614.6714.6714.2514.4889,38014.41
6/26/202614.2714.6814.2714.59345,76714.52
6/25/202614.5714.7714.0714.1570,89614.08
6/24/202614.3514.7514.3314.63110,99514.56
6/23/202614.1114.3913.9314.2354,96214.16
6/22/202613.9114.4013.9014.0087,56313.93
6/18/202613.8214.0513.8213.98182,37813.91
6/17/202613.9014.0813.7213.84144,07613.77
6/16/202614.0514.0713.7713.90104,76613.83
6/15/202614.0014.2613.8013.91102,60013.84
6/12/202614.1814.4014.0614.0939,72814.02
6/11/202614.2314.2714.0414.06118,16913.99
6/10/202614.3114.6014.2114.2165,65514.14
6/09/202614.0814.4814.0314.2056,11914.13
6/08/202613.8914.2513.7614.1067,99014.03
6/05/202613.7514.2213.7313.9658,68813.89
6/04/202613.6213.9113.6113.8259,93413.75
6/03/202613.9514.1813.3713.48105,81613.41
6/02/202613.7714.0613.7414.0486,41413.97
6/01/202613.8414.0213.5513.7683,62713.69